S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
FIL Responsible Entity Australia Limited (FDEM)
FIL Responsible Entity Australia Limited (FDEM) Historical

FDEM FIL Responsible Entity Australia Limited

29.64

0.29 (0.99%)

Jun 03 2024 - Closed

Delayed by 20 minutes

FDEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	29.35	-0.24	-0.81%	29.34	29.35	29.34	2,502
May 30 2024	29.59	-0.24	-0.80%	29.59	29.59	29.59	565
May 29 2024	29.83	-0.09	-0.30%	29.83	29.83	29.83	4,118
May 28 2024	29.92	-0.12	-0.40%	29.95	29.95	29.92	27
May 27 2024	30.04	-0.11	-0.36%	30.00	30.04	29.97	1,247
May 24 2024	30.15	0.00	0.00%	30.15	30.15	30.15	0
May 23 2024	30.15	0.12	0.40%	30.11	30.21	30.08	423
May 22 2024	30.03	0.14	0.47%	29.90	30.03	29.90	187
May 21 2024	29.89	0.08	0.27%	29.89	29.89	29.89	195
May 20 2024	29.81	0.00	0.00%	29.81	29.81	29.81	0
May 17 2024	29.81	-0.08	-0.27%	29.81	29.81	29.81	668
May 16 2024	29.89	0.14	0.47%	29.78	29.89	29.77	6,816
May 15 2024	29.75	-0.01	-0.03%	29.74	29.75	29.74	3,000
May 14 2024	29.76	0.00	0.00%	29.76	29.76	29.76	0
May 13 2024	29.76	0.18	0.61%	29.77	29.89	29.76	2,235
May 10 2024	29.58	0.12	0.41%	29.54	29.60	29.54	20,928
May 09 2024	29.46	-0.13	-0.44%	29.51	29.51	29.45	5,251
May 08 2024	29.59	0.31	1.06%	29.47	29.59	29.47	1,670
May 07 2024	29.28	0.14	0.48%	29.33	29.33	29.25	7,365
May 06 2024	29.14	0.16	0.55%	29.18	29.22	29.14	10,876
May 03 2024	28.98	-0.17	-0.58%	29.03	29.03	28.98	168
May 02 2024	29.15	-0.06	-0.21%	29.15	29.15	29.15	1
May 01 2024	29.21	-0.07	-0.24%	29.21	29.21	29.21	2
Apr 30 2024	29.28	0.00	0.00%	29.28	29.28	29.28	0
Apr 29 2024	29.28	0.00	0.00%	29.28	29.28	29.28	0
Apr 26 2024	29.28	-0.18	-0.61%	29.28	29.28	29.28	1
Apr 24 2024	29.46	0.41	1.41%	29.46	29.46	29.46	3
Apr 23 2024	29.05	0.00	0.00%	29.05	29.05	29.05	0
Apr 22 2024	29.05	-0.15	-0.51%	29.09	29.12	29.05	3,402
Apr 19 2024	29.20	-0.25	-0.85%	29.20	29.20	29.20	50
Apr 18 2024	29.45	0.00	0.00%	29.45	29.45	29.45	0
Apr 17 2024	29.45	0.00	0.00%	29.45	29.45	29.45	0
Apr 16 2024	29.45	-0.17	-0.57%	29.46	29.46	29.45	378
Apr 15 2024	29.62	0.00	0.00%	29.62	29.62	29.62	0
Apr 12 2024	29.62	0.00	0.00%	29.62	29.62	29.62	0
Apr 11 2024	29.62	-0.04	-0.13%	29.62	29.62	29.62	4
Apr 10 2024	29.66	0.34	1.16%	29.66	29.66	29.66	4
Apr 09 2024	29.32	0.00	0.00%	29.32	29.32	29.32	0
Apr 08 2024	29.32	0.00	0.00%	29.32	29.32	29.32	0
Apr 05 2024	29.32	-0.34	-1.15%	29.32	29.32	29.32	4
Apr 04 2024	29.66	-0.24	-0.80%	29.66	29.66	29.66	8
Apr 03 2024	29.90	-0.24	-0.80%	29.93	29.93	29.90	150
Apr 02 2024	30.14	0.20	0.67%	30.14	30.14	30.14	693
Mar 28 2024	29.94	0.00	0.00%	29.94	29.94	29.94	0
Mar 27 2024	29.94	0.01	0.03%	29.98	29.98	29.94	1,187
Mar 26 2024	29.93	-0.22	-0.73%	30.05	30.05	29.93	4
Mar 25 2024	30.15	-0.11	-0.36%	30.22	30.22	30.15	100
Mar 22 2024	30.26	0.38	1.27%	30.12	30.26	30.11	28
Mar 21 2024	29.88	0.00	0.00%	29.88	29.88	29.88	0
Mar 20 2024	29.88	0.07	0.23%	29.88	29.88	29.88	2
Mar 19 2024	29.81	-0.06	-0.20%	29.82	29.83	29.81	400
Mar 18 2024	29.87	0.00	0.00%	29.87	29.87	29.87	0
Mar 15 2024	29.87	0.45	1.53%	29.87	29.87	29.87	1
Mar 14 2024	29.42	0.00	0.00%	29.42	29.42	29.42	0
Mar 13 2024	29.42	0.00	0.00%	29.42	29.42	29.42	0
Mar 12 2024	29.42	-0.04	-0.14%	29.50	29.50	29.42	2
Mar 11 2024	29.46	-0.03	-0.10%	29.49	29.49	29.46	6
Mar 07 2024	29.49	0.00	0.00%	29.49	29.49	29.49	0
Mar 06 2024	29.49	0.01	0.03%	29.48	29.49	29.48	335
Mar 05 2024	29.48	-0.16	-0.54%	29.56	29.56	29.43	203
Mar 04 2024	29.64	0.07	0.24%	29.64	29.64	29.64	34

FIL Responsible Entity A...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions